15.89
+0.6(+3.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.29 | 15.29 | 15.29 | 15.48 | 15.24 | 359,807 |
| August 15, 2025 | 15.55 | 15.25 | 15.25 | 15.56 | 15.22 | 445,300 |
| August 14, 2025 | 15.16 | 15.5 | 15.5 | 15.54 | 14.97 | 988,741 |
| August 13, 2025 | 14.74 | 15.39 | 15.39 | 15.39 | 14.71 | 681,044 |
| August 12, 2025 | 14.15 | 14.61 | 14.61 | 14.7 | 14.05 | 446,471 |
| August 11, 2025 | 14.05 | 14.01 | 14.01 | 14.43 | 13.96 | 479,204 |
| August 08, 2025 | 13.43 | 14 | 14 | 14.05 | 13.43 | 687,337 |
| August 07, 2025 | 14.33 | 13.7 | 13.7 | 14.33 | 13.66 | 492,024 |
| August 06, 2025 | 14.01 | 14.07 | 14.07 | 14.4 | 13.93 | 549,419 |
| August 05, 2025 | 14.24 | 14.25 | 14.25 | 14.38 | 14.05 | 460,839 |
| August 04, 2025 | 14.1 | 14.15 | 14.15 | 14.4 | 13.99 | 591,245 |
| August 01, 2025 | 14.11 | 14.09 | 14.09 | 14.52 | 13.87 | 824,600 |
| July 31, 2025 | 13.93 | 13.99 | 13.99 | 14.13 | 13.77 | 548,710 |
| July 30, 2025 | 14.6 | 14.09 | 14.09 | 14.64 | 14.05 | 412,514 |
| July 29, 2025 | 14.53 | 14.58 | 14.58 | 14.76 | 14.3 | 475,500 |
| July 28, 2025 | 14.72 | 14.4 | 14.4 | 14.73 | 14.36 | 419,525 |
| July 25, 2025 | 14.91 | 14.74 | 14.74 | 14.91 | 14.59 | 403,405 |
| July 24, 2025 | 15.13 | 14.91 | 14.91 | 15.21 | 14.91 | 353,200 |
| July 23, 2025 | 15.31 | 15.33 | 15.33 | 15.38 | 15.13 | 280,632 |
| July 22, 2025 | 14.72 | 15.31 | 15.31 | 15.43 | 14.72 | 353,528 |
| July 21, 2025 | 14.92 | 14.72 | 14.72 | 15.01 | 14.67 | 259,047 |
| July 18, 2025 | 15.15 | 14.73 | 14.73 | 15.23 | 14.65 | 279,441 |
| July 17, 2025 | 15.2 | 15.05 | 15.05 | 15.29 | 15 | 297,437 |
| July 16, 2025 | 15.06 | 15.18 | 15.18 | 15.23 | 14.91 | 340,300 |
| July 15, 2025 | 15.55 | 14.97 | 14.97 | 15.64 | 14.97 | 311,755 |
| July 14, 2025 | 15.34 | 15.45 | 15.45 | 15.51 | 15.2 | 318,736 |
| July 11, 2025 | 15.43 | 15.35 | 15.35 | 15.56 | 15.22 | 359,900 |
| July 10, 2025 | 15.46 | 15.6 | 15.6 | 15.98 | 15.43 | 384,000 |
| July 09, 2025 | 15.36 | 15.48 | 15.48 | 15.59 | 15.25 | 398,249 |
| July 08, 2025 | 15.4 | 15.34 | 15.34 | 15.58 | 15.08 | 479,300 |
| July 07, 2025 | 15.7 | 15.45 | 15.45 | 15.75 | 15.38 | 393,324 |
| July 03, 2025 | 16.09 | 15.69 | 15.69 | 16.09 | 15.54 | 237,100 |
| July 02, 2025 | 15.75 | 15.81 | 15.81 | 16.02 | 15.72 | 400,600 |
| July 01, 2025 | 15.43 | 15.85 | 15.85 | 16.16 | 15.39 | 606,800 |
| June 30, 2025 | 15.71 | 15.56 | 15.56 | 15.71 | 15.13 | 519,328 |
| June 27, 2025 | 15.99 | 15.76 | 15.58 | 16.1 | 15.59 | 968,300 |
| June 26, 2025 | 15.3 | 16.06 | 15.88 | 16.09 | 15.25 | 543,863 |
| June 25, 2025 | 15.5 | 15.13 | 14.96 | 15.5 | 15.11 | 251,700 |
| June 24, 2025 | 15.61 | 15.6 | 15.42 | 15.79 | 15.48 | 316,501 |
| June 23, 2025 | 15.34 | 15.61 | 15.43 | 15.61 | 15.02 | 316,520 |
| June 20, 2025 | 15.5 | 15.34 | 15.34 | 15.58 | 15.24 | 238,305 |
| June 18, 2025 | 15.4 | 15.36 | 15.36 | 15.6 | 15.35 | 269,626 |
| June 17, 2025 | 15.07 | 15.38 | 15.38 | 15.48 | 15.04 | 288,999 |
| June 16, 2025 | 15.25 | 15.28 | 15.28 | 15.43 | 15.11 | 309,338 |
| June 13, 2025 | 15.43 | 15.27 | 15.27 | 15.59 | 15.15 | 235,300 |
| June 12, 2025 | 15.62 | 15.7 | 15.7 | 15.76 | 15.56 | 205,895 |
| June 11, 2025 | 16.07 | 15.79 | 15.79 | 16.32 | 15.77 | 296,400 |
| June 10, 2025 | 15.77 | 16.04 | 16.04 | 16.16 | 15.69 | 305,400 |
| June 09, 2025 | 15.58 | 15.62 | 15.62 | 15.79 | 15.46 | 258,128 |
| June 06, 2025 | 15.41 | 15.36 | 15.36 | 15.59 | 15.3 | 225,200 |
| June 05, 2025 | 15.25 | 15.24 | 15.24 | 15.45 | 15.16 | 262,512 |
| June 04, 2025 | 14.9 | 15.29 | 15.29 | 15.37 | 14.85 | 323,900 |
| June 03, 2025 | 14.81 | 14.91 | 14.91 | 15.08 | 14.74 | 334,141 |
| June 02, 2025 | 14.99 | 14.89 | 14.89 | 15.04 | 14.73 | 292,924 |
| May 30, 2025 | 15.23 | 15.07 | 15.07 | 15.36 | 15.03 | 374,200 |
| May 29, 2025 | 15.14 | 15.27 | 15.27 | 15.35 | 15.02 | 215,892 |
| May 28, 2025 | 15.09 | 15.02 | 15.02 | 15.09 | 14.82 | 257,300 |
| May 27, 2025 | 14.6 | 15.05 | 15.05 | 15.25 | 14.48 | 431,400 |
| May 23, 2025 | 14.43 | 14.5 | 14.5 | 14.62 | 14.31 | 204,784 |
| May 22, 2025 | 14.59 | 14.52 | 14.52 | 14.65 | 14.29 | 429,900 |